Stock listing
Shenzhen:300793 Cosonic Intelligent Technologies Co., Ltd. (佳禾智能) 股价
Follow Cosonic Intelligent Technologies Co., Ltd. into a list and get an email when it puts out news.
Share price · SZSE:300793
¥11.44 CNY +0.17 (+1.5%)
Close on Oct 30, 2026
- Day range
- ¥11.27 – ¥12.15 CNYOct 30, 2026
- Volume
- 13.63M sharesOct 30, 2026
- Market cap
- ¥4.35B CNYAt the close on Oct 30, 2026 · price × 380.5M shares outstanding
- 52-week range
- ¥9.73 – ¥19.40 CNYLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ¥64.97M CNYMedian day 5.27M shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · SZSE:300793 · CNY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥11.44 | +0.17 | +1.5% | ¥11.29 | ¥12.15 | ¥11.27 | 13,626,140 | |
| ¥11.27 | -0.35 | -3.0% | ¥11.61 | ¥11.61 | ¥11.21 | 5,691,240 | |
| ¥11.62 | +0.16 | +1.4% | ¥11.50 | ¥11.80 | ¥11.42 | 5,803,400 | |
| ¥11.46 | -0.43 | -3.6% | ¥11.98 | ¥11.98 | ¥11.46 | 5,985,705 | |
| ¥11.89 | 0.00 | 0.0% | ¥11.79 | ¥12.08 | ¥11.69 | 7,341,500 | |
| ¥11.89 | +0.49 | +4.3% | ¥11.30 | ¥11.93 | ¥10.80 | 12,669,900 | |
| ¥11.40 | -0.28 | -2.4% | ¥11.75 | ¥11.80 | ¥11.39 | 5,517,867 | |
| ¥11.68 | -0.02 | -0.2% | ¥11.70 | ¥11.87 | ¥11.56 | 7,146,600 | |
| ¥11.70 | +0.65 | +5.9% | ¥10.97 | ¥11.78 | ¥10.97 | 9,376,280 | |
| ¥11.05 | +0.04 | +0.4% | ¥10.91 | ¥11.10 | ¥10.75 | 3,519,880 | |
| ¥11.01 | +0.15 | +1.4% | ¥11.00 | ¥11.32 | ¥10.95 | 5,271,600 | |
| ¥10.86 | -0.45 | -4.0% | ¥11.16 | ¥11.20 | ¥10.84 | 5,560,260 | |
| ¥11.31 | -0.19 | -1.7% | ¥11.50 | ¥11.52 | ¥11.27 | 4,029,600 | |
| ¥11.50 | +0.02 | +0.2% | ¥11.36 | ¥11.61 | ¥11.03 | 6,637,758 | |
| ¥11.48 | +0.03 | +0.3% | ¥11.37 | ¥11.54 | ¥11.19 | 4,207,800 | |
| ¥11.45 | +0.12 | +1.1% | ¥11.22 | ¥11.48 | ¥10.92 | 6,946,600 | |
| ¥11.33 | -0.30 | -2.6% | ¥11.68 | ¥11.73 | ¥11.25 | 4,554,100 | |
| ¥11.63 | -0.22 | -1.9% | ¥11.93 | ¥11.99 | ¥11.63 | 4,292,000 | |
| ¥11.85 | +0.01 | +0.1% | ¥11.85 | ¥11.93 | ¥11.77 | 3,201,789 | |
| ¥11.84 | -0.08 | -0.7% | ¥11.93 | ¥11.98 | ¥11.69 | 4,576,418 | |
| ¥11.92 | -0.08 | -0.7% | ¥12.02 | ¥12.15 | ¥11.92 | 5,084,466 | |
| ¥12.00 | -0.19 | -1.6% | ¥12.15 | ¥12.20 | ¥11.98 | 6,688,600 | |
| ¥12.19 | +0.15 | +1.2% | ¥12.13 | ¥12.36 | ¥11.94 | 11,969,100 | |
| ¥12.04 | +0.34 | +2.9% | ¥11.99 | ¥12.26 | ¥11.88 | 13,297,960 | |
| ¥11.70 | +0.43 | +3.8% | ¥11.34 | ¥11.77 | ¥11.34 | 6,648,600 | |
| ¥11.27 | +0.08 | +0.7% | ¥11.19 | ¥11.35 | ¥11.13 | 3,660,600 | |
| ¥11.19 | +0.24 | +2.2% | ¥10.83 | ¥11.20 | ¥10.83 | 3,699,500 | |
| ¥10.95 | -0.17 | -1.5% | ¥11.09 | ¥11.20 | ¥10.92 | 3,015,900 | |
| ¥11.12 | +0.10 | +0.9% | ¥11.00 | ¥11.24 | ¥10.88 | 3,651,360 | |
| ¥11.02 | -0.20 | -1.8% | ¥11.13 | ¥11.18 | ¥10.86 | 4,477,440 | |
| ¥11.22 | -0.20 | -1.8% | ¥11.44 | ¥11.44 | ¥11.19 | 3,326,180 | |
| ¥11.42 | -0.16 | -1.4% | ¥11.60 | ¥11.60 | ¥11.39 | 3,205,200 | |
| ¥11.58 | +0.03 | +0.3% | ¥11.56 | ¥11.62 | ¥11.47 | 3,375,900 | |
| ¥11.55 | -0.03 | -0.3% | ¥11.69 | ¥11.70 | ¥11.48 | 3,503,400 | |
| ¥11.58 | -0.08 | -0.7% | ¥11.79 | ¥11.86 | ¥11.50 | 4,268,500 | |
| ¥11.66 | -0.25 | -2.1% | ¥11.98 | ¥11.98 | ¥11.65 | 5,307,800 | |
| ¥11.91 | +0.02 | +0.2% | ¥11.82 | ¥11.98 | ¥11.79 | 5,114,280 | |
| ¥11.89 | +0.06 | +0.5% | ¥11.81 | ¥11.95 | ¥11.66 | 6,725,310 | |
| ¥11.83 | +0.46 | +4.0% | ¥11.37 | ¥11.84 | ¥11.33 | 8,442,174 | |
| ¥11.37 | +0.04 | +0.4% | ¥11.36 | ¥11.58 | ¥11.27 | 4,819,230 | |
| ¥11.33 | +0.12 | +1.1% | ¥11.22 | ¥11.48 | ¥11.19 | 4,643,300 | |
| ¥11.21 | +0.07 | +0.6% | ¥11.20 | ¥11.34 | ¥11.10 | 4,041,700 | |
| ¥11.14 | +0.33 | +3.1% | ¥10.65 | ¥11.18 | ¥10.65 | 4,418,156 | |
| ¥10.81 | -0.19 | -1.7% | ¥11.00 | ¥11.10 | ¥10.71 | 3,285,600 | |
| ¥11.00 | +0.12 | +1.1% | ¥10.81 | ¥11.02 | ¥10.66 | 4,069,616 | |
| ¥10.88 | +0.25 | +2.4% | ¥10.68 | ¥10.97 | ¥10.65 | 5,840,300 | |
| ¥10.63 | -0.52 | -4.7% | ¥11.15 | ¥11.15 | ¥10.63 | 5,319,200 | |
| ¥11.15 | -0.16 | -1.4% | ¥11.26 | ¥11.33 | ¥11.00 | 4,767,160 | |
| ¥11.31 | +0.14 | +1.3% | ¥11.16 | ¥11.33 | ¥11.06 | 4,627,860 | |
| ¥11.17 | -0.02 | -0.2% | ¥11.20 | ¥11.30 | ¥11.07 | 4,250,680 | |
| ¥11.19 | -0.11 | -1.0% | ¥11.32 | ¥11.46 | ¥11.17 | 6,153,100 | |
| ¥11.30 | +0.04 | +0.4% | ¥11.28 | ¥11.35 | ¥11.20 | 3,690,833 | |
| ¥11.26 | -0.08 | -0.7% | ¥11.34 | ¥11.46 | ¥11.14 | 4,506,300 | |
| ¥11.34 | +0.04 | +0.4% | ¥11.31 | ¥11.36 | ¥11.03 | 6,136,130 | |
| ¥11.30 | +0.05 | +0.4% | ¥11.25 | ¥11.32 | ¥11.03 | 6,784,100 | |
| ¥11.25 | +0.05 | +0.4% | ¥11.20 | ¥11.34 | ¥11.03 | 6,285,250 | |
| ¥11.20 | +0.01 | +0.1% | ¥11.18 | ¥11.29 | ¥11.10 | 5,842,068 | |
| ¥11.19 | -0.05 | -0.4% | ¥11.29 | ¥11.32 | ¥11.08 | 5,418,360 | |
| ¥11.24 | +0.22 | +2.0% | ¥11.01 | ¥11.29 | ¥11.00 | 6,447,989 | |
| ¥11.02 | +0.20 | +1.8% | ¥10.96 | ¥11.14 | ¥10.96 | 5,988,310 | |
| ¥10.82 | -0.19 | -1.7% | ¥10.90 | ¥11.07 | ¥10.79 | 7,231,655 |
- Ticker
- Shenzhen:300793
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- Shenzhen
- Currency
- CNY
Cosonic Intelligent Technologies Co., Ltd. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
Log in to ask 6ix AI your own questions about Cosonic Intelligent Technologies Co., Ltd.